CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
16.11
+0.05 (0.28%)
Aug 13, 2025, 4:00 PM - Market closed
CPI Card Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.22 | 17.12 | 16.00 | 16.11 | 16.11 | 0.28% | 75,518 |
| Aug 12, 2025 | 14.05 | 16.26 | 13.80 | 16.06 | 16.06 | 16.89% | 279,172 |
| Aug 11, 2025 | 13.43 | 14.49 | 13.41 | 13.74 | 13.74 | 3.70% | 196,898 |
| Aug 8, 2025 | 12.67 | 13.98 | 12.52 | 13.25 | 13.25 | -28.84% | 508,558 |
| Aug 7, 2025 | 18.18 | 18.80 | 17.27 | 18.62 | 18.62 | 3.44% | 48,161 |
| Aug 6, 2025 | 17.90 | 18.39 | 17.76 | 18.00 | 18.00 | 0.56% | 24,100 |
| Aug 5, 2025 | 18.65 | 18.65 | 17.81 | 17.90 | 17.90 | -4.23% | 41,277 |
| Aug 4, 2025 | 19.03 | 19.09 | 18.58 | 18.69 | 18.69 | -0.29% | 25,301 |
| Aug 1, 2025 | 19.11 | 19.41 | 18.32 | 18.75 | 18.75 | -3.43% | 29,011 |
| Jul 31, 2025 | 20.45 | 20.54 | 19.41 | 19.41 | 19.41 | -5.87% | 30,345 |
| Jul 30, 2025 | 20.86 | 21.21 | 20.50 | 20.62 | 20.62 | -1.27% | 34,257 |
| Jul 29, 2025 | 21.25 | 21.25 | 20.85 | 20.89 | 20.89 | -0.45% | 23,819 |
| Jul 28, 2025 | 21.57 | 21.57 | 20.67 | 20.98 | 20.98 | -0.10% | 28,363 |
| Jul 25, 2025 | 20.79 | 21.06 | 20.07 | 21.00 | 21.00 | 2.19% | 19,715 |
| Jul 24, 2025 | 21.29 | 21.29 | 20.55 | 20.55 | 20.55 | -3.48% | 22,528 |
| Jul 23, 2025 | 21.03 | 21.38 | 20.76 | 21.29 | 21.29 | 1.53% | 12,885 |
| Jul 22, 2025 | 21.06 | 21.16 | 20.75 | 20.97 | 20.97 | 0.58% | 24,665 |
| Jul 21, 2025 | 21.73 | 21.73 | 20.81 | 20.85 | 20.85 | -3.29% | 20,817 |
| Jul 18, 2025 | 22.03 | 22.03 | 21.29 | 21.56 | 21.56 | -1.10% | 43,254 |
| Jul 17, 2025 | 21.86 | 22.20 | 21.57 | 21.80 | 21.80 | 0.05% | 54,508 |
| Jul 16, 2025 | 21.65 | 21.86 | 21.19 | 21.79 | 21.79 | 0.79% | 48,726 |
| Jul 15, 2025 | 22.05 | 22.23 | 21.37 | 21.62 | 21.62 | -1.68% | 40,854 |
| Jul 14, 2025 | 22.14 | 22.14 | 21.46 | 21.99 | 21.99 | -0.68% | 47,581 |
| Jul 11, 2025 | 23.00 | 23.00 | 22.07 | 22.14 | 22.14 | -3.74% | 56,610 |
| Jul 10, 2025 | 22.68 | 23.41 | 22.68 | 23.00 | 23.00 | 0.83% | 29,869 |
| Jul 9, 2025 | 23.30 | 23.30 | 22.68 | 22.81 | 22.81 | -1.34% | 45,582 |
| Jul 8, 2025 | 24.00 | 24.00 | 23.00 | 23.12 | 23.12 | -4.86% | 60,076 |
| Jul 7, 2025 | 24.84 | 25.50 | 24.09 | 24.30 | 24.30 | -3.23% | 62,469 |
| Jul 3, 2025 | 24.45 | 25.37 | 24.45 | 25.11 | 25.11 | 2.78% | 16,710 |
| Jul 2, 2025 | 23.99 | 24.46 | 23.90 | 24.43 | 24.43 | 1.92% | 60,840 |
| Jul 1, 2025 | 23.51 | 24.42 | 23.51 | 23.97 | 23.97 | 1.05% | 44,890 |
| Jun 30, 2025 | 23.33 | 23.82 | 23.33 | 23.72 | 23.72 | 1.72% | 49,814 |
| Jun 27, 2025 | 23.72 | 24.04 | 23.22 | 23.32 | 23.32 | -1.69% | 154,433 |
| Jun 26, 2025 | 22.92 | 23.86 | 22.92 | 23.72 | 23.72 | 3.49% | 32,844 |
| Jun 25, 2025 | 23.31 | 23.31 | 22.88 | 22.92 | 22.92 | -1.80% | 19,811 |
| Jun 24, 2025 | 23.36 | 23.51 | 23.21 | 23.34 | 23.34 | 1.21% | 17,798 |
| Jun 23, 2025 | 23.11 | 23.27 | 22.57 | 23.06 | 23.06 | 0.48% | 35,407 |
| Jun 20, 2025 | 23.19 | 23.31 | 22.75 | 22.95 | 22.95 | 0.22% | 55,924 |
| Jun 18, 2025 | 22.99 | 23.11 | 22.61 | 22.90 | 22.90 | 0.31% | 39,763 |
| Jun 17, 2025 | 22.76 | 23.20 | 22.66 | 22.83 | 22.83 | -0.87% | 75,741 |
| Jun 16, 2025 | 22.61 | 23.08 | 22.61 | 23.03 | 23.03 | 3.13% | 131,658 |
| Jun 13, 2025 | 22.51 | 22.85 | 22.33 | 22.33 | 22.33 | -2.19% | 36,200 |
| Jun 12, 2025 | 22.37 | 23.20 | 22.37 | 22.83 | 22.83 | 1.33% | 33,746 |
| Jun 11, 2025 | 22.13 | 22.83 | 21.81 | 22.53 | 22.53 | 2.74% | 69,149 |
| Jun 10, 2025 | 22.03 | 22.88 | 21.81 | 21.93 | 21.93 | -0.54% | 65,445 |
| Jun 9, 2025 | 21.82 | 22.20 | 21.47 | 22.05 | 22.05 | 1.19% | 39,450 |
| Jun 6, 2025 | 21.87 | 22.41 | 21.46 | 21.79 | 21.79 | 0.32% | 24,662 |
| Jun 5, 2025 | 21.46 | 22.23 | 21.21 | 21.72 | 21.72 | 1.35% | 34,063 |
| Jun 4, 2025 | 22.64 | 22.98 | 21.31 | 21.43 | 21.43 | -5.88% | 36,663 |
| Jun 3, 2025 | 22.31 | 23.42 | 22.30 | 22.77 | 22.77 | 2.06% | 68,600 |